Pure Trading Daily Market Summary February 09 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 630 4.950 4.890 4.920 0.000 ADVANTAGE OIL & GAS LTD. AAV 26 5.760 5.620 5.760 +0.210 ABSOLUTE SOFTWARE CORP. ABT 46 8.780 8.540 8.570 -0.120 BARRICK GOLD CORPORATION ABX 64 15.640 15.410 15.580 +0.170 AIR CANADA AC 273 13.010 12.660 12.840 -0.080 ACCORD FINANCIAL ACD 18 10.500 10.500 10.500 0.000 ATCO LTD. CL.I NV ACO.X 44 48.670 47.960 48.510 +0.120 AUTOCANADA INC. ACQ 68 42.480 41.650 41.730 +0.830 ALARIS ROYALTY CORP AD 19 34.640 34.470 34.520 -0.140 AGNICO EAGLE MINES LIMITED AEM 31 40.120 39.600 39.980 +0.380 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 30 32.000 32.000 32.000 +8.250 AG GROWTH INTERNATIONAL INC. AFN 1 53.670 53.670 53.670 -0.390 AGF MANAGEMENT LTD. CL.B NV AGF.B 104 8.460 8.270 8.330 +0.110 ALAMOS GOLD INC. AGI 56 7.220 7.110 7.180 +0.180 AGRIUM INC AGU 34 132.180 131.180 131.690 +0.170 ALTUS GROUP LIMITED AIF 4 19.650 19.450 19.650 +0.450 AIMIA INC. AIM 79 13.760 13.410 13.430 -0.290 ASANKO GOLD INC. AKG 3 1.810 1.800 1.810 -0.010 ALTAGAS LTD. ALA 32 46.050 45.770 45.980 +0.520 ALGOMA CENTRAL ALC 3 16.500 16.500 16.500 +0.150 AUTOMODULAR CORPORATION AM 53 2.170 2.170 2.170 0.000 AINSWORTH LUMBER CO. LTD ANS 1100 3.620 3.620 3.620 +0.030 ALLIED NEVADA GOLD CORP ANV 4 1.160 1.110 1.130 -0.060 AFRICA OIL CORP AOI 162 3.260 3.020 3.220 +0.350 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 70 39.400 38.090 39.230 +0.830 ALGONQUIN POWER & UTILITIES CORP. AQN 71 10.220 10.170 10.200 +0.090 ARGONAUT GOLD INC. AR 172 2.300 2.240 2.260 +0.040 AECON GROUP INC ARE 606 11.400 11.120 11.120 -0.050 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 60 102.260 102.260 102.260 +1.110 ARCAN RESOURCES LTD ARN 50 0.055 0.055 0.055 0.000 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 20 32.000 32.000 32.000 +0.500 ARC RESOURCES LTD. ARX 70 24.570 23.620 24.170 +0.750 ALACER GOLD CORP. ASR 157 2.990 2.860 2.960 +0.100 ATS AUTOMATION ATA 10 14.320 14.200 14.240 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 75 47.090 45.490 45.830 -0.500 ATHABASCA OIL CORPORATION ATH 614 2.320 2.180 2.280 +0.150 ATLANTIC POWER CORP. ATP 2 3.270 3.270 3.270 +0.020 AURICO GOLD INC. AUQ 33 4.680 4.610 4.660 0.000 AVALON RARE METALS INC. AVL 20 0.260 0.260 0.260 +0.045 AVIGILON CORPORATION AVO 335 23.970 22.390 23.500 +1.000 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 360 105.560 105.560 105.560 -1.190 ARTIS REIT AX.UN 50 15.470 15.310 15.430 -0.010 ANDERSON ENERGY INC. AXL 295 0.140 0.130 0.130 +0.010 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 40 69.500 68.750 68.750 -1.250 AXIA NETMEDIA J AXX 21 3.250 3.250 3.250 +0.050 AMAYA INC. AYA 6 33.510 33.200 33.490 -0.330 BADGER DAYLIGHTING LTD. BAD 32 26.620 25.230 26.170 +1.450 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 1 65.290 65.290 65.290 -0.140 BLACKBERRY LIMITED BB 21 12.500 12.300 12.310 -0.150 BOMBARDIER INC. CL. A MV BBD.A 14 3.060 3.030 3.030 -0.040 BOMBARDIER INC. CL. B SV BBD.B 2759 2.940 2.860 2.870 -0.050 COTT CORP BCB 1 9.720 9.720 9.720 -0.090 BCE INC. BCE 87 55.520 54.390 54.760 -1.970 BLACK DIAMOND GROUP LIMITED BDI 85 12.160 10.640 12.160 +1.600 BIRD CONSTRUCTION INC. BDT 29 12.300 11.850 11.850 -0.050 BEDROCAN CANNABIS CORP. BED 55 0.770 0.760 0.760 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 41 61.480 60.890 61.210 +0.110 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 11 39.080 38.850 39.050 +0.630 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 16 36.750 36.230 36.240 -0.510 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 56.030 55.340 55.340 -0.660 BIRCHCLIFF ENERGY LTD. BIR 58 7.690 7.580 7.670 +0.110 BLACK IRON INC. BKI 100 0.045 0.045 0.045 0.000 PACIFIC BOOKER MINERALS INC BKM 19 5.840 5.840 5.840 +1.980 BORALEX INC. BLX 1 13.310 13.310 13.310 -0.170 BANK OF MONTREAL BMO 320 78.420 77.570 77.970 +0.270 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 3 24.980 24.980 24.980 -0.010 BONTERRA ENERGY CORP. BNE 10 46.220 45.130 46.220 +2.230 BANKERS PETROLEUM LTD. BNK 974 3.420 3.330 3.390 +0.140 BONAVISTA ENERGY CORPORATION BNP 68 7.830 7.640 7.690 +0.230 BANK OF NOVA SCOTIA BNS 46 66.020 65.330 65.610 +0.560 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 32 31.350 31.000 31.260 +0.200 BRAZIL RESOURCES INC. BRI 5 0.730 0.730 0.730 +0.050 BTB REIT BTB.UN 27 4.840 4.830 4.830 0.000 BAYTEX ENERGY CORP. BTE 323 24.810 23.800 24.700 +1.100 B2GOLD CORP. BTO 279 2.330 2.280 2.310 +0.050 SATORI RESOURCES INC. BUD 140 0.015 0.015 0.015 0.000 BELLATRIX EXPLORATION LTD BXE 254 3.050 2.900 2.990 +0.160 CAE INC CAE 210 15.250 14.730 15.180 -0.360 CANAM GROUP INC. CAM 16 12.240 12.050 12.100 +0.020 CDN APARTMENT UN CAR.UN 69 28.060 27.400 27.500 -0.710 CASCADES INC CAS 19 8.150 8.030 8.060 -0.090 COGECO CABLE INC. SV CCA 42 73.720 72.740 73.490 +0.980 CCL INDUSTRIES INC. CL. B NV CCL.B 12 134.000 132.300 133.390 +0.740 CAMECO CORP CCO 63 19.690 19.070 19.130 +0.380 CATAMARAN CORPORATION CCT 30 66.300 63.790 65.590 +0.200 CANELSON DRILLING INC CDI 45 3.960 3.690 3.910 +0.320 COM DEV INTL CDV 10 3.950 3.940 3.950 +0.050 CATHEDRAL ENERGY SERVICES LTD. CET 17 2.600 2.570 2.580 +0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 339 7.120 6.940 7.000 +0.360 CANACCORD GENUITY GROUP INC. CF 121 6.390 6.210 6.380 +0.070 CARFINCO FINANCIAL GROUP INC. CFN 5 10.750 10.750 10.750 +0.050 CANFOR CORP CFP 116 31.040 30.370 30.810 +0.800 CALFRAC WELL SERVICES LTD. CFW 56 9.720 9.220 9.660 +0.730 CANFOR PULP PRODUCTS INC. CFX 33 16.690 16.160 16.550 +0.210 CENTERRA GOLD INC. CG 81 7.610 7.490 7.560 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 2.020 2.000 2.020 +0.030 COGECO INC. SV CGO 2 60.960 60.870 60.960 -0.190 CINEPLEX INC. CGX 10 45.850 45.690 45.720 +0.010 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 160 103.250 103.250 103.250 +0.100 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 20.910 20.720 20.890 +0.100 CHOICE PROPERTIES REIT CHP.UN 82 11.010 10.910 10.930 -0.040 CHORUS AVIATION INC. CL B CHR.B 34 5.400 5.290 5.330 -0.020 CI FINANCIAL CORP. CIX 36 33.890 33.790 33.860 +0.100 CARDINAL ENERGY LTD. CJ 21 14.540 14.070 14.470 +0.520 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 6 22.770 22.690 22.770 +0.330 CHINOOK ENERGY INC. CKE 43 1.250 1.210 1.220 +0.010 CELESTICA INC SV CLS 430 14.810 14.530 14.540 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 10044 94.230 93.390 93.820 +0.520 COMPUTER MODELLING GROUP LTD CMG 4 12.370 12.290 12.290 0.000 CANACOL ENERGY LTD CNE 241 3.910 3.400 3.400 -0.380 CONTINENTAL GOLD LIMITED CNL 14 1.970 1.930 1.940 +0.010 CDN NATURAL RES CNQ 102 39.720 39.190 39.490 +0.360 CANADIAN NATIONAL RAILWAY CO. CNR 21 87.210 86.270 86.530 -0.550 CANADIAN OIL SANDS LIMITED COS 642 11.650 10.510 11.620 +1.170 CRESCENT POINT ENERGY CORP. CPG 106 32.970 32.230 32.550 +0.350 CIPHER PHARMACEUTICALS INC. CPH 6 16.210 16.080 16.210 -0.180 COALSPUR MINES LIMITED CPT 430 0.020 0.020 0.020 +0.005 CAPITAL POWER CORPORATION CPX 23 25.330 25.110 25.180 -0.210 CEQUENCE ENERGY LTD. CQE 160 1.000 0.950 0.960 +0.020 CREW ENERGY INC CR 226 6.470 5.980 6.370 +0.510 CRH MEDICAL CORPORATION CRH 266 2.720 2.470 2.650 +0.220 CLAUDE RES CRJ 10 0.365 0.365 0.365 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 212 13.480 13.210 13.400 +0.070 CAPSTONE MINING CORP. CS 568 1.440 1.360 1.420 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 111 3.380 3.310 3.350 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 60 12.590 12.440 12.550 +0.040 CORSA COAL CORP. CSO 4100 0.175 0.175 0.175 0.000 CONSTELLATION SOFTWARE INC. CSU 21 381.180 379.020 380.720 +1.700 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 117.660 116.820 117.280 +0.260 CYNAPSUS THERAPEUTICS INC. CTH 63 1.370 1.320 1.330 -0.110 CANADIAN UTILITIES LTD. CL.A NV CU 51 41.300 40.800 41.090 +0.340 COMINAR R E UN CUF.UN 65 19.490 19.370 19.450 +0.110 COPPER MINING CORPORATION CUM 1688 1.260 1.200 1.210 +0.020 CANEXUS CORPORATION CUS 205 3.050 2.920 3.000 +0.060 CENOVUS ENERGY INC. CVE 57 25.940 25.500 25.520 +0.020 CDN WESTERN BANK CWB 25 29.740 29.320 29.730 +0.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 42 30.950 30.210 30.330 -0.630 CONCORDIA HEALTHCARE CORP. CXR 33 57.710 57.020 57.640 -0.350 DREAM OFFICE REIT D.UN 50 27.350 27.050 27.250 -0.070 DUNDEE CORP. CL.A SV DC.A 6 12.800 12.790 12.800 +0.020 DUNDEE CORP. 5.85% 30JUN15 DC.DB 20 100.340 100.340 100.340 -0.070 DIRECTCASH PAYMENTS INC. DCI 2 17.720 17.720 17.720 -0.230 DOMINION DIAMOND CORPORATION DDC 71 20.610 20.420 20.500 -0.180 DELPHI ENERGY CORP. DEE 142 1.400 1.360 1.370 +0.030 DETOUR GOLD CORP. DGC 97 12.280 12.030 12.090 +0.100 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 9.310 9.310 9.310 +0.140 DH CORPORATION DH 16 37.910 37.690 37.850 -0.500 DHX MEDIA LTD. COMMON VOTING DHX.B 69 8.940 8.860 8.890 -0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.730 38.730 38.730 +0.490 DREAM INDUSTRIAL REIT DIR.UN 38 9.090 9.050 9.080 0.000 DIVERSIFIED ROYALTY CORP. DIV 6 2.640 2.630 2.640 -0.010 DENISON MINES CORP DML 620 1.150 1.130 1.130 -0.020 DALRADIAN RESOURCES INC. DNA 330 1.050 1.010 1.040 +0.030 DOLLARAMA INC. DOL 90 60.710 59.750 60.600 +0.800 DOT RESOURCES LIMITED DOT 40 0.025 0.025 0.025 0.000 DUNDEE PRECIOUS METALS INC. DPM 18 3.410 3.350 3.390 -0.030 MEDICAL FACILITIES CORP. DR 9 19.600 19.410 19.440 +0.260 DREAM GLOBAL REIT DRG.UN 276 9.100 9.060 9.080 -0.040 DREAM UNLIMITED CORP. DRM 8 9.030 8.760 9.020 +0.340 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 15 4.380 4.340 4.360 +0.160 DESCARTES SYS DSG 39 19.020 18.820 18.970 -0.270 DEETHREE EXPLORATION LTD. DTX 52 6.720 6.570 6.570 +0.170 DIVERGENT ENERGY SERVICES CORP. DVG 5 0.325 0.325 0.325 ENCANA CORP. ECA 43 17.560 17.300 17.320 +0.200 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 17 9.770 9.750 9.750 -0.170 ENERCARE INC. ECI 86 14.660 14.440 14.550 +0.100 ENDEAVOUR SILVER CORP. EDR 35 3.230 3.150 3.160 -0.040 ELEMENT FINANCIAL CORPORATION EFN 440 14.210 14.130 14.200 +0.050 ENERFLEX LTD. EFX 32 17.290 16.760 17.090 +0.380 EAGLE ENERGY TRUST EGL.UN 54 2.070 2.050 2.070 +0.100 EASYHOME LTD. EH 2 18.700 18.570 18.570 +0.240 EXCHANGE INCOME CORPORATION EIF 24 22.270 21.680 22.210 +0.080 ENGAGEMENT LABS INC. EL 50 0.570 0.570 0.570 0.000 ELDORADO GOLD ELD 3835 6.540 6.330 6.360 +0.050 EASTERN PLATINUM LIMITED ELR 201 1.620 1.560 1.590 -0.020 ELKWATER RESOURCES LTD ELW 195 0.145 0.145 0.145 +0.005 EMERA INCORPORATED EMA 150 41.920 41.480 41.590 +0.570 EMPIRE COMPANY LTD. CL.A NV EMP.A 25 89.960 89.290 89.540 -0.980 ENBRIDGE INC ENB 40 61.850 60.530 60.820 -0.320 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 15 41.320 41.150 41.320 +0.170 ENERPLUS CORPORATION ERF 68 14.330 14.090 14.160 +0.310 ENSIGN ENERGY SERVICES INC. ESI 90 10.820 10.260 10.540 +0.650 ESSENTIAL ENERGY SERVICES LTD. ESN 140 1.510 1.470 1.490 +0.030 ESPIAL GROUP INC. ESP 4 3.000 3.000 3.000 +0.020 EVERTZ TECHNOLOGIES LIMITED ET 4 18.290 18.100 18.290 +0.190 EUROPEAN URANIUM RESOURCES LTD. EUU 10 0.015 0.015 0.015 0.000 EXTENDICARE INC. EXE 34 6.850 6.780 6.800 -0.040 FIRST CAPITAL REALTY INC. FCR 99 19.760 19.540 19.700 +0.160 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 50 101.300 101.300 101.300 -0.200 FISSION URANIUM CORP. FCU 3009 1.230 1.190 1.220 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 660.300 647.000 647.000 -5.750 iSHARES CDN FIN MONTHLY INCOME ETF FIE 13 7.160 7.160 7.160 +0.060 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 4 10.040 10.040 10.040 +0.040 FIRST QUANTUM J FM 400 13.380 12.840 12.840 -0.170 FRANCO-NEVADA CORPORATION FNV 218 67.720 66.940 67.310 -0.620 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 1 13.000 13.000 13.000 0.000 FIRST MAJESTIC SILVER CORP FR 47 7.780 7.600 7.720 +0.130 CANYON SERVICES GROUP INC. FRC 22 8.440 8.110 8.340 +0.240 FREEHOLD ROYALTIES LTD. FRU 17 20.530 20.160 20.500 +0.470 FIRSTSERVICE CORPORATION SV FSV 2 67.420 67.350 67.350 -0.800 FORTIS INC FTS 88 40.380 39.830 39.930 +0.030 FINNING INTL FTT 153 23.370 22.680 22.920 +0.140 FORTUNA SILVER MINES INC FVI 25 5.930 5.840 5.910 +0.020 GOLDCORP INC G 105 29.420 28.730 29.250 +0.600 GREAT CANADIAN GAMING CORP GC 7 19.570 19.340 19.550 -0.130 GIBSON ENERGY INC. GEI 33 25.300 24.910 25.280 +1.000 CGI GROUP INC. CL.A SV GIB.A 167 51.820 50.900 51.580 -0.080 GILDAN ACTIVEWEAR INC. GIL 52 73.610 72.570 73.520 +0.710 GLENTEL INC GLN 6 24.800 24.800 24.800 +0.100 GMP CAPITAL INC. GMP 8 5.380 5.370 5.380 +0.080 GRENVILLE STRATEGIC RLTY CORP 8% 31DEC19 GRC.DB 20 95.000 95.000 95.000 -2.250 GLUSKIN SHEFF + ASSOCIATES INC. GS 25 29.760 29.090 29.220 +0.290 GOLD STANDARD VENTURES CORP. GSV 15 0.670 0.670 0.670 +0.010 GRAN TIERRA ENERGY INC GTE 284 3.680 3.480 3.550 +0.120 KNIGHT THERAPEUTICS INC. GUD 61 8.550 8.450 8.470 -0.010 GUYANA GOLDFIELDS INC GUY 99 3.190 3.090 3.180 +0.080 GREAT-WEST LIFECO INC GWO 54 33.950 33.700 33.830 +0.220 GEAR ENERGY LTD GXE 27 1.670 1.650 1.660 +0.050 GUESTLOGIX INC GXI 105 0.870 0.870 0.870 0.000 HUDSON S BAY COMPANY HBC 20 23.600 23.140 23.160 -0.380 HUDBAY MINERALS INC. HBM 1376 10.260 9.960 9.980 -0.020 HOME CAPITAL GROUP INC. HCG 12 45.380 44.530 44.920 +0.130 HULDRA SILVER INC HDA 200 0.025 0.025 0.025 -0.030 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 56 10.150 10.140 10.150 0.000 HEALTHCARE LEADERS INCOME FUND HHL.UN 24 10.840 10.690 10.840 +0.840 HORIZON NORTH LOGISTICS HNL 219 2.380 2.200 2.290 +0.100 HNZ GROUP INC. A HNZ.A 1 22.460 22.460 22.460 +2.060 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.960 10.960 10.960 0.000 ENERGY LEADERS PLUS INCOME FUND HPF.UN 613 7.700 7.700 7.700 +0.280 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 30 103.000 103.000 103.000 -0.750 H & R REAL EST UN HR.UN 123 24.640 24.250 24.250 -0.300 HUSKY ENERGY INC. HSE 493 28.630 27.950 28.390 +0.270 ITHACA ENERGY INC IAE 22 1.360 1.360 1.360 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 80 41.140 40.190 40.910 +0.830 INTEGRA GOLD CORP. ICG 35 0.270 0.270 0.270 -0.005 IFABRIC CORP. IFA 2 2.260 2.260 2.260 -1.350 INTACT FINANCIAL CORPORATION IFC 27 89.040 88.090 88.190 +0.140 INTERFOR CORPORATION IFP 23 22.000 21.400 21.960 +0.260 IGM FINANCIAL INC. IGM 15 46.870 46.400 46.710 +0.070 IMPERIAL METALS CORP. III 1 8.970 8.970 8.970 +0.010 IMRIS INC IM 5 1.580 1.530 1.530 -0.010 IAMGOLD CORP IMG 79 3.160 3.100 3.130 -0.020 IMPERIAL OIL IMO 511 50.480 50.160 50.280 -0.450 INNERGEX RENEWABLE ENERGY INC. INE 17 11.980 11.830 11.850 0.000 INNERGEX RENEW ENGY INC. 5.75% 30APR10 INE.DB 20 112.350 112.350 112.350 -0.650 INNVEST REIT TRUST UNIT INN.UN 8 6.110 6.000 6.010 +0.010 INPUT CAPITAL CORP. INP 8 2.840 2.840 2.840 +0.130 INTER PIPELINE LTD. IPL 111 33.590 33.030 33.070 +0.060 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.620 1.620 1.620 -0.030 INFORMATION SERVICES CORPORATION ISV 1 16.980 16.980 16.980 +0.430 THE INTERTAIN GROUP LIMITED IT 7 16.750 16.650 16.750 -0.150 INTERTAPE POLYMER ITP 17 19.110 18.770 19.100 +0.570 IVANHOE MINES LTD. IVN 20 0.730 0.730 0.730 -0.020 JUST ENERGY GROUP INC. JE 45 6.450 6.340 6.360 -0.020 JOURNEY ENERGY INC. JOY 5 5.800 5.800 5.800 +0.220 KINROSS GOLD CORP K 181 4.160 4.070 4.160 +0.110 KAMINAK GOLD CORP KAM 60 1.020 1.000 1.000 0.000 KLONDEX MINES LTD. KDX 1 2.590 2.590 2.590 -0.040 KELT EXPLORATION LTD. KEL 29 7.480 7.070 7.380 +0.690 KERR MINES INC. KER 50 0.120 0.120 0.120 +0.060 KEYERA CORP. KEY 18 76.430 74.430 74.430 -1.490 KIRKLAND LAKE GOLD INC. KGI 20 4.370 4.340 4.360 +0.110 KELSO TECHNOLOGIES INC KLS 6 5.390 5.360 5.360 -0.180 KILLAM PROPERTIES INC. KMP 23 11.070 10.940 11.040 0.000 CUB ENERGY INC. KUB 10 0.025 0.025 0.025 +0.005 LOBLAW COMPANIES LIMITED L 66 61.550 60.640 60.640 -0.560 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 2 25.570 25.570 25.570 +0.020 LITHIUM AMERICAS CORP. LAC 25 0.265 0.265 0.265 0.000 LAURENTIAN BANK LB 9 49.570 49.200 49.500 +0.450 LIFE & BANC SPLIT CORP PR A LBS.PR.A 5 10.150 10.150 10.150 0.000 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 20 10.200 10.200 10.200 +0.050 CRS ELECTRONICS INC. LED 20 0.055 0.055 0.055 -0.005 LEGACY OIL AND GAS INC. LEG 4604 2.400 2.240 2.400 +0.210 LABRADOR IRON ORE ROYALTY CORPORATION LIF 58 19.050 18.490 18.840 +0.350 LIQUOR STORES N.A. LTD. LIQ 7 14.610 14.230 14.230 -0.670 LUMENPULSE INC. LMP 9 16.250 16.250 16.250 +0.150 LINAMAR CORP LNR 6 76.130 74.700 76.010 -0.090 LOYALIST GROUP LIMITED LOY 50 0.540 0.530 0.530 0.000 LONG RUN EXPLORATION LTD LRE 4132 1.390 1.320 1.350 +0.060 LAKE SHORE GOLD CORP. LSG 3820 1.110 1.060 1.090 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 3864 1.800 1.660 1.750 +0.060 LUCARA DIAMOND CORP LUC 337 2.020 1.980 2.000 0.000 LUNDIN MINING CORP. LUN 988 5.140 5.060 5.100 -0.080 MAG SILVER CORP. MAG 15 9.300 8.920 9.030 -0.170 MAGELLAN AEROSPACE CORP. MAL 4 13.780 13.780 13.780 +0.370 MBAC FERTILIZER CORP. MBC 170 0.035 0.035 0.035 -0.005 MANITOBA TELECOM MBT 228 23.940 23.570 23.840 +0.520 MACRO ENTERPRISES INC. MCR 10 1.750 1.750 1.750 +0.050 MCW ENERGY GROUP LIMITED MCW 40 0.880 0.880 0.880 +0.110 MACDONALD DETTWILER MDA 2 93.740 93.510 93.740 +0.160 MAJOR DRILLING GRP MDI 15 7.140 6.950 7.070 +0.130 MEG ENERGY CORP. MEG 84 24.210 23.430 24.190 +1.370 MANULIFE FIN MFC 609 21.940 21.580 21.920 +0.190 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 5 24.700 24.700 24.700 0.000 MAPLE LEAF FOODS MFI 44 21.400 21.150 21.240 -0.260 MAGNA INTERNATIONAL INC. COMMON MG 10 126.770 125.670 126.770 +1.400 MEGA URANIUM LTD. MGA 50 0.115 0.115 0.115 0.000 MAPLE LEAF GREEN WORLD INC. MGW 60 0.035 0.035 0.035 0.000 GENWORTH MI CANADA INC. MIC 7 31.980 31.860 31.980 -0.220 MARQUEST CANADIAN EQUITY INCOME FUND MIF.UN 100 7.260 7.260 7.260 -0.930 MART RESOURCES INC MMT 20 0.690 0.690 0.690 +0.160 MANDALAY RESOURCES CORP MND 15 0.920 0.920 0.920 -0.010 MITEL NETWORKS CORPORATION MNW 3 12.320 12.270 12.300 +0.700 MACQUARIE GLOBAL INFRAST INCOME FUND MQI.UN 6 10.700 10.700 10.700 +0.380 MARTINREA INTERNATIONAL INC. MRE 31 10.850 10.660 10.670 -0.040 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 18 10.550 10.480 10.480 -0.080 MORGUARD UN MRT.UN 2 18.780 18.770 18.770 +0.180 METRO INC. MRU 444 102.010 100.310 102.010 +0.740 MERUS LABS INTERNATIONAL INC. MSL 92 2.180 2.130 2.160 +0.030 MILESTONE APARTMENTS REIT MST.UN 19 13.500 13.230 13.320 -0.240 MULLEN GROUP LTD. MTL 214 22.400 22.250 22.290 +0.320 MCEWEN MINING INC. MUX 3 1.360 1.340 1.350 -0.050 MADALENA ENERGY INC. MVN 175 0.275 0.270 0.275 +0.040 METHANEX CORP MX 40 64.530 64.080 64.450 +0.860 NATIONAL BANK OF CANADA NA 84 48.160 47.570 47.730 -0.010 NEWALTA CORPORATION NAL 31 14.510 14.260 14.260 -0.340 NORBORD INC. NBD 153 28.380 27.960 28.200 +0.200 NORTHERN BLIZZARD RES. INC. NBZ 44 8.860 8.070 8.600 +0.590 NOVACOPPER INC. NCQ 5 0.520 0.520 0.520 -0.540 NEW DIMENSION RESOURCES LTD NDR 10 0.010 0.010 0.010 0.000 NOVAGOLD RES INC. NG 15 5.090 4.950 5.090 +0.170 NEW GOLD INC. NGD 188 4.730 4.530 4.620 +0.040 NOBILIS HEALTH CORP. NHC 1 4.540 4.540 4.540 0.000 NORANDA INCOME FUND NIF.UN 3 2.540 2.490 2.490 -0.040 NEULION INC. NLN 446 1.320 1.270 1.280 -0.050 NORTHLAND POWER INC. NPI 58 16.960 16.840 16.910 -0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 24.780 24.690 24.710 -0.080 NEVSUN RES J NSU 3 4.560 4.520 4.520 -0.010 NUVISTA ENERGY LTD. NVA 33 8.470 8.270 8.370 +0.120 THE NORTH WEST COMPANY INC. NWC 8 26.090 25.900 25.900 -0.070 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 82 9.370 9.280 9.310 -0.080 NATCORE TECHNOLOGY INC. NXT 5 0.820 0.820 0.820 +0.250 ONEX CORPORATION SV OCX 34 72.790 71.800 72.340 +1.090 OCEANAGOLD CORP. OGC 760 2.530 2.460 2.510 +0.060 OSISKO GOLD ROYALTIES LTD. OR 119 16.100 15.980 16.000 +0.090 OPEN TEXT CORP OTC 12 73.110 72.800 72.880 +0.340 PRIMERO MINING CORP. P 30 4.600 4.430 4.430 -0.110 PRIMERO MINING CORP. 5.75% 28FEB20 USD P.DB.V 530 94.000 92.750 94.000 0.000 PAN AMERICAN J PAA 36 14.610 14.410 14.530 +0.150 PRECISION DRILLING CORPORATION PD 122 7.910 7.360 7.840 +0.540 PALADIN RESOURCES LTD. PDN 5 0.365 0.365 0.365 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 42 34.550 33.980 34.550 +0.660 PREMIER GOLD MINES LTD. PG 149 2.480 2.360 2.360 -0.080 PENGROWTH ENERGY CORPORATION PGF 340 4.420 4.210 4.380 +0.210 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 20 95.500 95.500 95.500 +1.000 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 8.620 8.620 8.620 +0.020 PATIENT HOME MONITORING CORP. PHM 154 1.110 1.080 1.090 +0.010 PHX ENERGY SERVICES CORP. PHX 8 7.760 7.590 7.760 +0.370 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 81 24.870 24.440 24.840 +0.440 PARKLAND FUEL CORPORATION PKI 26 23.000 22.650 23.000 +0.290 PILOT GOLD INC. PLG 9 1.070 1.060 1.070 -0.030 PROMETIC LIFE SCIENCES INC. PLI 75 1.890 1.880 1.880 0.000 PALLADON VENTURES LTD PLL 20 0.485 0.480 0.480 -0.100 PANORO MINERALS LTD PML 565 0.200 0.185 0.185 -0.055 PERPETUAL ENERGY INC. PMT 24 1.230 1.190 1.190 +0.040 PINECLIFF ENERGY INC. PNE 7 1.400 1.380 1.380 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 83 46.180 45.750 45.750 -0.280 PARAMOUNT RESOURCES LTD. POU 168 34.110 33.170 33.590 +0.200 POWER CORPORATION OF CANADA SV POW 63 32.310 32.190 32.240 +0.220 PEMBINA PIPELINE CORPORATION PPL 259 39.000 38.540 38.600 +0.060 PAINTED PONY PETROLEUM LTD. PPY 12 7.150 7.090 7.140 +0.050 PACIFIC RUBIALES ENERGY CORP PRE 584 5.200 4.900 4.920 +0.100 PERFORMANCE SPORTS GROUP LTD PSG 3 23.270 23.200 23.200 -0.630 PASON SYSTEMS INC. PSI 157 19.770 19.070 19.630 +0.720 PRAIRIESKY ROYALTY LTD. PSK 269 29.140 28.180 28.460 -0.530 PETROAMERICA OIL CORP. PTA 600 0.135 0.135 0.135 0.000 PRETIUM RESOURCES INC. PVG 22 8.180 8.060 8.060 -0.100 POWER FINANCIAL CORP. PWF 35 36.150 36.000 36.070 +0.110 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 5 19.080 19.080 19.080 +0.240 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 5 25.010 25.010 25.010 -0.070 POWER FIN CORP FIRST PR SER T PWF.PR.T 2 25.330 25.270 25.330 -0.620 PENN WEST PETROLEUM LTD. PWT 2820 3.440 2.980 3.340 +0.360 PAREX RESOURCES INC. PXT 921 8.500 8.150 8.340 +0.280 BLACKPEARL RESOURCES INC. PXX 182 1.040 0.990 1.010 +0.010 PIZZA PIZZA ROYALTY CORP. PZA 1 14.850 14.850 14.850 +0.150 QUEBECOR INC. CL.B SV QBR.B 38 32.490 32.000 32.050 -0.470 RESTAURANT BRANDS INTL INC. QSR 4 48.220 47.820 47.840 -0.790 ROMARCO MINERALS INC. R 5 0.560 0.560 0.560 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 9 32.420 32.070 32.180 -0.140 RDM CORP RC 73 3.380 3.320 3.320 +0.370 ROGERS COMMUNICATIONS INC. CL.A MV RCI.A 3 45.650 45.640 45.650 +2.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 31 45.040 44.380 44.580 -0.030 ROCK ENERGY INC. RE 380 2.690 2.570 2.650 +0.180 CDN REAL ESTATE UN REF.UN 33 47.310 46.930 46.990 -0.010 RIOCAN REAL EST UN REI.UN 109 28.770 28.480 28.640 -0.330 REKO INTL GROUP REK 5 3.220 3.220 3.220 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 3 8.110 8.060 8.060 +0.040 ROYAL GOLD J RGL 5 87.830 87.560 87.560 -2.990 ARGEX TITANIUM INC. RGX 10 0.480 0.480 0.480 +0.010 RICHMONT MINES RIC 3 3.960 3.920 3.930 -0.010 RIO ALTO MINING LIMITED RIO 2344 3.900 3.530 3.650 +0.350 REDKNEE SOLUTIONS INC. RKN 51 3.600 3.440 3.570 +0.250 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 8.730 8.700 8.700 -0.040 RETROCOM REIT RMM.UN 267 4.030 4.010 4.030 -0.010 RMP ENERGY INC. RMP 100 5.300 5.150 5.170 +0.210 RUBICON MINERALS CORP. RMX 472 1.430 1.380 1.390 -0.010 TRANSALTA RENEWABLES INC. RNW 31 12.680 12.650 12.680 -0.030 RONA INC. RON 8 12.790 12.740 12.760 +0.050 RAGING RIVER EXPLORATION INC. RRX 223 8.710 8.450 8.670 +0.340 ROGERS SUGAR INC. RSI 96 4.690 4.660 4.670 -0.010 RUSSEL METALS RUS 40 25.550 25.290 25.330 +0.440 ROYAL BANK OF CANADA RY 10046 76.740 76.140 76.400 +0.530 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 1 25.380 25.380 25.380 -0.140 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 361 25.240 25.070 25.200 +0.120 SHERRITT INTL RV S 579 2.250 2.230 2.250 +0.030 SAPUTO INC. SAP 81 36.150 35.840 36.030 +0.250 SILVER BEAR RESOURCES INC. SBR 350 0.050 0.050 0.050 0.000 SHAWCOR LTD SCL 19 39.220 37.850 38.800 +1.700 SPROTT RESOURCE CORP SCP 4 1.720 1.710 1.710 +0.010 SEABRIDGE GOLD INC. SEA 20 10.620 10.330 10.370 -0.180 SERINUS ENERGY INC. SEN 10 1.150 1.150 1.150 +0.020 SECURE ENERGY SERVICES INC. SES 95 18.170 17.400 18.160 +0.870 SHORE GOLD INC. SGF 10 0.235 0.235 0.235 0.000 SPYGLASS RESOURCES CORP SGL 5 0.485 0.485 0.485 +0.055 SURGE ENERGY INC. SGY 447 3.510 3.390 3.430 +0.090 SPROTT INC SII 16 2.810 2.730 2.750 -0.010 STELLA JONES INC SJ 3 37.880 37.800 37.850 -1.330 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 18 29.660 29.210 29.460 -0.190 SUN LIFE FINANCIAL INC. SLF 35 41.770 41.260 41.690 +0.430 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 1 25.720 25.720 25.720 +0.220 SILVER WHEATON CORP. SLW 60 28.180 27.890 28.090 +0.140 SEMAFO J SMF 161 4.190 4.120 4.170 +0.090 SNC-LAVALIN SV SNC 11 44.450 44.050 44.050 +0.060 SHAMARAN PETROLEUM CORP. SNM 20 0.120 0.115 0.120 +0.005 STUART OLSON INC. SOX 4 6.250 6.250 6.250 -0.270 SUPERIOR PLUS CORP. SPB 24 12.650 12.520 12.630 +0.070 SILVER PREDATOR CORP. SPD 20 0.035 0.035 0.035 +0.010 SPARTAN ENERGY CORP. SPE 5692 2.970 2.890 2.900 +0.040 STORM RESOURCES LTD. SRX 4 3.830 3.830 3.830 +0.070 SANDSTORM GOLD LTD. SSL 19 4.920 4.850 4.920 +0.090 SILVER STANDARD RES INC. SSO 35 7.440 7.280 7.300 +0.060 STUDENT TRANSPORTATION INC. COMMON STB 22 7.270 7.220 7.250 +0.040 STANTEC INC STN 12 32.500 32.010 32.010 -0.490 SUNCOR ENERGY INC. SU 645 39.510 38.710 39.310 +0.690 SANDVINE CORPORATION SVC 79 3.450 3.400 3.430 -0.010 STORAGEVAULT CDA INC SVI 10 0.400 0.400 0.400 0.000 SAVANNA ENERGY SERVICES CORP SVY 96 2.810 2.600 2.700 +0.050 SIERRA WIRELESS SW 296 42.660 39.940 40.350 -0.730 STORNOWAY DIAMOND CORP. SWY 15 0.650 0.620 0.650 +0.060 SKYHARBOUR RESOURCES LTD SYH 160 0.045 0.045 0.045 0.000 TELUS CORPORATION T 12 42.270 42.020 42.020 -1.150 TRANSALTA CORPORATION TA 56 11.000 10.870 10.940 -0.030 TWIN BUTTE ENERGY LTD. TBE 260 1.020 0.970 1.010 +0.110 TECK RESOURCES LTD. CL.B SV TCK.B 204 18.810 18.240 18.600 +0.530 TRANSCONTINENTAL INC. CL A SV TCL.A 48 16.190 16.030 16.120 +0.230 THOMPSON CREEK METALS COMPANY TCM 26 1.880 1.830 1.830 -0.030 TRICON CAPITAL GROUP INC. TCN 69 10.050 9.970 9.970 +0.020 TRICAN WELL TCW 170 5.740 5.220 5.650 +0.430 TORONTO-DOMINION BANK TD 20567 54.860 54.230 54.520 +0.330 TD BANK CLASS A PREF SERIES P. TD.PR.P 8 25.620 25.580 25.620 +0.040 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 14 25.610 25.610 25.610 +0.020 TRINIDAD DRILLING LTD. TDG 151 4.960 4.750 4.750 +0.080 TRILOGY ENERGY CORP. TET 230 8.010 7.790 7.970 +0.490 TRANSFORCE INC. TFI 15 29.490 29.360 29.400 -0.140 TRANSGLOBE J TGL 32 4.210 4.070 4.170 +0.190 TERANGA GOLD CORPORATION TGZ 10 0.590 0.590 0.590 +0.020 THERATECHNOLOGIES TH 20 0.560 0.560 0.560 +0.120 TAHOE RESOURCES INC. THO 201 16.400 15.700 16.000 -1.650 TOROMONT IND TIH 49 30.370 29.320 30.050 +1.040 TASEKO MINES LTD. TKO 5 1.000 1.000 1.000 0.000 TALISMAN ENERGY INC. TLM 222 9.480 9.410 9.420 -0.050 TIMMINS GOLD CORP TMM 267 1.270 1.260 1.260 0.000 TORC OIL & GAS LTD. TOG 189 9.890 9.650 9.650 +0.140 TSO3 INC TOS 1 1.310 1.310 1.310 +0.020 TOTAL ENERGY SERVICES INC. TOT 2 15.060 14.950 14.950 +0.290 TOURMALINE OIL CORP. TOU 267 40.010 38.660 39.800 +1.830 TEMPLE HOTELS INC. TPH 11 3.030 2.980 3.030 +0.020 THOMSON REUTERS CORP. TRI 59 49.850 49.420 49.560 -0.290 TRANSCANADA CORPORATION TRP 477 58.400 56.950 57.160 -0.590 TURQUOISE HILL RESOURCES LTD. TRQ 26 3.880 3.800 3.860 +0.020 TORSTAR CORP. CL. B NV TS.B 5 7.290 7.230 7.230 -0.080 TREVALI MINING CORPORATION TV 377 1.050 1.030 1.040 0.000 TAMARACK VALLEY ENERGY LTD. TVE 31 3.870 3.850 3.860 +0.060 TOREX GOLD RESOURCES INC. TXG 5256 1.330 1.270 1.290 -0.080 URANIUM PARTICIPATION CORP. U 4 5.470 5.440 5.450 -0.020 DOMTAR CORPORATION UFS 2 51.840 51.730 51.730 +1.110 UNI SELECT INC UNS 3 32.050 31.960 32.050 +0.210 VERMILION ENERGY INC. VET 4 58.770 57.320 58.770 +1.230 SEVEN GENERATIONS ENERGY LTD. VII 2 19.170 19.150 19.150 +0.150 VICTORIA GOLD CORP VIT 550 0.230 0.220 0.225 +0.010 5N PLUS INC. VNP 148 2.330 2.280 2.300 +0.040 VALENER INC. VNR 2 16.700 16.640 16.640 -0.090 VALENER INC. PR SERIES A VNR.PR.A 1 25.110 25.110 25.110 +0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 20 201.730 199.260 199.640 -3.010 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 17 25.120 25.120 25.120 -0.010 VERESEN INC. VSN 58 15.810 15.580 15.730 +0.020 WHITECAP RESOURCES INC. WCP 150 13.650 13.530 13.640 +0.210 WESDOME GOLD MINES LTD. WDO 8 1.300 1.300 1.300 -0.060 WESTERN FOREST PRODUCTS INC. WEF 800 2.670 2.650 2.660 -0.020 WEST FRASER TIMBER WFT 91 70.760 69.810 70.200 -0.320 WILTON RESOURCES INC. WIL 20 0.230 0.230 0.230 -0.510 WI-LAN INC WIN 26 3.420 3.390 3.410 +0.010 WESTJET AIRLINES LTD. WJA 46 31.110 30.220 30.370 -0.870 WAJAX CORP WJX 9 26.860 26.400 26.480 -0.100 GEORGE WESTON LIMITED WN 5 100.460 99.470 99.470 -0.400 WESTPORT INNOV WPT 24 7.440 6.820 7.060 +0.790 WESTERN ENERGY SVCS CORP WRG 24 6.600 6.440 6.560 +0.600 WILDCAT SILVER CORPORATION WS 25 0.355 0.355 0.355 -0.010 WSP GLOBAL INC. WSP 19 36.870 36.620 36.840 +0.150 WESTSHORE TERMINALS INVESTMENT CORP. WTE 3 32.260 32.260 32.260 +0.380 TMX GROUP LIMITED X 1 47.280 47.280 47.280 +0.590 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 5 24.700 24.700 24.700 +0.430 XCITE ENERGY LIMITED XEL 115 0.630 0.540 0.600 0.000 iSHARES FLOATING RATE INDEX ETF XFR 4 20.150 20.150 20.150 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 62 11.520 11.420 11.520 +0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 6.310 6.260 6.260 -0.070 EXCO TECH XTC 9 14.860 14.860 14.860 +0.100 YANGARRA RESOURCES LTD. YGR 1600 1.250 1.250 1.250 0.000 YAMANA GOLD INC YRI 143 5.310 5.220 5.230 +0.040 ZENYATTA VENTURES LTD. ZEN 8 1.380 1.380 1.380 -0.080 ZECOTEK PHOTONICS INC ZMS 5 0.425 0.425 0.425 +0.010 Trades: 25,148 Total Volume: 13,933,682 Total Value: $362,946,560 Advanced: 297 Declined: 168 Unchanged: 3,854 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.